$TSEM
stock+ Make pickLast price
$163.06
Today
▲ 4.98%
Open
$157.07
Day range
$153.56 – $164.00
Volume
2.9M
52-wk range
$80.63 – $319.94
where the room's targets sit vs price
| Vol | OI | Bid | Ask | Strike | Bid | Ask | OI | Vol |
|---|---|---|---|---|---|---|---|---|
| Calls | Puts | |||||||
| · | · | 39.10 | 46.60 | 120 | 0.00 | 1.65 | 418 | 11 |
| · | · | 36.10 | 44.00 | 123 | 0.00 | 0.80 | · | 3 |
| · | · | 35.10 | 42.70 | 124 | 0.00 | 0.30 | · | · |
| · | · | 34.10 | 41.80 | 125 | 0.00 | 0.40 | 33 | 7 |
| · | · | 33.10 | 41.00 | 126 | 0.00 | 0.45 | 5 | 4 |
| · | · | 32.10 | 40.10 | 127 | 0.00 | 3.20 | · | · |
| · | · | 31.10 | 39.10 | 128 | 0.00 | 0.30 | 2 | · |
| · | · | 30.20 | 38.10 | 129 | 0.00 | 0.15 | 202 | 10 |
| · | · | 29.20 | 37.10 | 130 | 0.05 | 0.30 | 102 | 4 |
| · | · | 28.20 | 36.20 | 131 | 0.00 | 1.40 | 7 | 8 |
| · | · | 27.20 | 33.80 | 132 | 0.05 | 0.30 | 11 | 7 |
| · | · | 26.30 | 33.80 | 133 | 0.00 | 0.35 | 4 | 9 |
| · | · | 25.30 | 32.80 | 134 | 0.05 | 0.80 | 2 | · |
| · | · | 24.30 | 31.90 | 135 | 0.20 | 0.70 | 22 | 3 |
| · | · | 23.40 | 30.90 | 136 | 0.20 | 1.00 | 3 | · |
| · | · | 22.60 | 30.00 | 137 | 0.10 | 2.15 | · | · |
| · | · | 21.50 | 29.00 | 138 | 0.10 | 1.10 | 6 | · |
| · | · | 20.90 | 28.10 | 139 | 0.25 | 0.65 | 6 | 2 |
| · | · | 19.60 | 27.20 | 140 | 0.45 | 0.60 | 70 | 11 |
| · | · | 18.70 | 26.30 | 141 | 0.50 | 1.55 | 1 | 13 |
| · | · | 17.80 | 25.40 | 142 | 0.15 | 1.95 | 2 | · |
| · | · | 17.00 | 24.00 | 143 | 0.65 | 1.90 | 13 | 1 |
| · | · | 16.60 | 23.60 | 144 | 0.60 | 2.05 | 37 | 6 |
| · | · | 15.40 | 22.80 | 145 | 0.50 | 3.60 | 54 | 3 |
| · | · | 14.90 | 21.90 | 146 | 0.30 | 3.00 | 13 | · |
| · | · | 14.00 | 19.80 | 147 | 0.80 | 2.10 | 17 | · |
| 1 | · | 12.50 | 18.40 | 148 | 0.35 | 2.20 | 22 | 3 |
| · | · | 12.40 | 19.50 | 149 | 0.90 | 4.00 | · | · |
| 1 | 6 | 12.40 | 16.90 | 150 | 1.60 | 2.75 | 62 | 9 |
| 1 | 18 | 9.80 | 16.90 | 152.5 | 1.20 | 4.10 | 14 | 47 |
| 1 | 19 | 8.10 | 13.90 | 155 | 1.65 | 6.00 | 226 | 9 |
| 1 | 29 | 7.90 | 10.50 | 157.5 | 2.85 | 5.40 | 31 | 46 |
| 5 | 625 | 5.50 | 10.90 | 160 | 4.10 | 6.60 | 623 | 4 |
| 31 | 12 | 3.20 | 9.40 | 162.5 | 3.90 | 8.40 | 17 | 42 |
| 9 | 10 | 3.10 | 9.00 | 165 | 5.00 | 8.80 | 188 | 12 |
| 5 | 8 | 1.60 | 7.70 | 167.5 | 5.30 | 11.20 | 28 | 25 |
| 82 | 21 | 2.75 | 5.60 | 170 | 7.40 | 14.90 | 135 | 2 |
| 800 | 23 | 2.70 | 4.40 | 172.5 | 10.20 | 16.10 | 21 | · |
| 94 | 36 | 1.90 | 2.95 | 175 | 10.60 | 16.30 | 198 | 2 |
| 62 | 12 | 1.35 | 2.95 | 177.5 | 12.60 | 20.40 | 9 | 1 |
| 17 | 368 | 0.65 | 2.25 | 180 | 15.30 | 20.90 | 289 | · |
| 6 | 188 | 0.20 | 1.50 | 182.5 | 18.10 | 22.50 | 220 | 6 |
| 10 | 64 | 0.45 | 1.50 | 185 | 20.60 | 24.70 | 364 | 9 |
| 4 | 131 | 0.25 | 1.70 | 187.5 | 22.40 | 29.00 | 5 | 1 |
| 11 | 197 | 0.30 | 0.60 | 190 | 24.00 | 31.00 | 206 | · |
| 8 | 8 | 0.10 | 0.60 | 192.5 | 27.10 | 33.80 | 14 | 1 |
| 5 | 74 | 0.05 | 0.35 | 195 | 28.80 | 36.10 | 30 | 2 |
| · | 2 | 0.00 | 0.85 | 197.5 | 31.10 | 38.70 | · | · |
| 3 | 72 | 0.05 | 0.30 | 200 | 34.10 | 40.90 | 19 | 3 |
| 5 | 3 | 0.00 | 0.25 | 202.5 | 36.00 | 43.60 | 3 | · |
| · | 346 | 0.00 | 0.10 | 205 | 39.70 | 45.70 | 16 | 16 |
| · | 6 | 0.00 | 1.15 | 207.5 | 41.00 | 48.60 | · | · |
| · | 109 | 0.00 | 0.25 | 210 | 43.60 | 51.10 | · | · |
| · | 98 | 0.00 | 1.70 | 212.5 | 46.00 | 53.60 | · | · |
| · | 11 | 0.00 | 0.05 | 215 | 48.50 | 56.10 | · | · |
| · | 1 | 0.00 | 1.70 | 217.5 | 51.00 | 58.60 | · | · |
| 1 | 142 | 0.00 | 0.05 | 220 | 53.50 | 61.10 | · | · |
| · | · | 0.00 | 4.20 | 222.5 | 55.60 | 63.60 | · | · |
| · | 94 | 0.00 | 3.00 | 225 | 58.50 | 66.10 | · | · |
| · | 14 | 0.00 | 1.95 | 227.5 | 60.60 | 68.60 | · | · |
| 10 | 49 | 0.00 | 0.65 | 230 | 63.10 | 71.10 | · | · |
| · | · | 0.00 | 4.30 | 232.5 | 66.00 | 73.60 | · | · |
| · | 13 | 0.00 | 0.20 | 235 | 68.10 | 76.10 | · | · |
| · | · | 0.00 | 4.30 | 237.5 | 71.00 | 78.60 | · | · |
| · | 15 | 0.00 | 1.70 | 240 | 73.70 | 81.10 | · | · |
| · | · | 0.00 | 4.30 | 242.5 | 77.00 | 83.60 | · | · |
| · | 7 | 0.00 | 1.75 | 245 | 78.10 | 86.10 | · | · |
| · | · | 0.00 | 4.30 | 247.5 | 82.50 | 88.60 | · | · |
| · | 31 | 0.00 | 4.30 | 250 | 83.10 | 91.10 | · | · |
| · | · | 0.00 | 4.30 | 252.5 | 87.50 | 93.60 | · | · |
| · | 21 | 0.00 | 4.30 | 255 | 88.50 | 96.10 | · | · |
| · | 12 | 0.00 | 4.30 | 260 | 93.10 | 101.10 | · | · |
| · | 12 | 0.00 | 4.30 | 265 | 98.50 | 106.10 | · | · |
| · | 2 | 0.00 | 4.30 | 270 | 103.10 | 111.10 | · | · |
| · | 12 | 0.00 | 4.30 | 275 | 108.10 | 116.10 | · | · |
| · | 34 | 0.00 | 4.30 | 280 | 113.10 | 121.10 | · | · |
| · | · | 0.00 | 4.30 | 285 | 118.50 | 126.10 | · | · |
| · | 18 | 0.00 | 4.30 | 290 | 123.10 | 131.10 | · | · |
| · | 9 | 0.00 | 4.30 | 295 | 128.10 | 136.10 | · | · |
| · | 317 | 0.00 | 0.05 | 300 | 133.50 | 141.10 | · | · |
| · | 12 | 0.00 | 4.30 | 305 | 138.10 | 146.10 | · | · |
| · | · | 0.00 | 4.30 | 310 | 143.10 | 151.10 | · | · |
| · | 26 | 0.00 | 4.30 | 315 | 148.10 | 156.10 | · | · |
| · | 1 | 0.00 | 4.30 | 320 | 153.50 | 161.10 | · | · |
| · | 28 | 0.00 | 0.05 | 330 | 163.10 | 171.10 | · | · |
| · | 10 | 0.00 | 4.30 | 340 | 173.10 | 181.10 | · | · |
| · | · | 0.00 | 4.30 | 350 | 183.50 | 191.10 | · | · |
Highlighted row is nearest the current price. Vol = today's contracts traded · OI = open interest.
source: CBOE delayed quotes · free · ~15 min delayed · as of 2026-11-04 03:20:23 UTC